RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.07064 | $0.07851 | $0.06476 | $0.07851 | $1,658,090 | $16,487,919 |
| 2017-12-02 | $0.07855 | $0.1530 | $0.07855 | $0.1271 | $26,655,600 | $26,694,360 |
| 2017-12-03 | $0.1288 | $0.1483 | $0.1144 | $0.1309 | $10,592,800 | $27,481,650 |
| 2017-12-04 | $0.1310 | $0.2168 | $0.1277 | $0.1997 | $19,659,000 | $41,937,840 |
| 2017-12-05 | $0.2065 | $0.2486 | $0.1890 | $0.1936 | $22,241,400 | $40,661,040 |
| 2017-12-06 | $0.1942 | $0.2653 | $0.1585 | $0.2422 | $21,993,300 | $50,871,030 |
| 2017-12-07 | $0.2492 | $0.2889 | $0.2075 | $0.2369 | $22,161,900 | $49,752,150 |
| 2017-12-08 | $0.2326 | $0.2358 | $0.1762 | $0.2143 | $9,343,080 | $45,000,480 |
| 2017-12-09 | $0.2141 | $0.2561 | $0.1892 | $0.2093 | $6,935,500 | $43,945,650 |
| 2017-12-10 | $0.2105 | $0.2105 | $0.1376 | $0.1842 | $6,038,130 | $38,671,710 |
| 2017-12-11 | $0.1827 | $0.2646 | $0.1818 | $0.2229 | $13,851,300 | $46,810,680 |
| 2017-12-12 | $0.2235 | $0.2445 | $0.2132 | $0.2345 | $7,302,780 | $49,246,680 |
| 2017-12-13 | $0.2306 | $0.2514 | $0.2137 | $0.2313 | $7,257,120 | $48,564,810 |
| 2017-12-14 | $0.2286 | $0.4709 | $0.2257 | $0.3195 | $101,904,000 | $67,090,380 |
| 2017-12-15 | $0.3177 | $0.3929 | $0.2689 | $0.3377 | $30,339,500 | $70,907,970 |
| 2017-12-16 | $0.3354 | $0.3589 | $0.3200 | $0.3337 | $14,823,500 | $70,071,750 |
| 2017-12-17 | $0.3237 | $0.3501 | $0.3142 | $0.3425 | $10,239,700 | $71,934,450 |
| 2017-12-18 | $0.3480 | $0.4097 | $0.3207 | $0.3997 | $16,190,700 | $83,941,620 |
| 2017-12-19 | $0.3870 | $0.4179 | $0.3369 | $0.3571 | $12,834,500 | $74,990,160 |
| 2017-12-20 | $0.3742 | $0.3777 | $0.3108 | $0.3371 | $7,109,920 | $70,786,800 |
| 2017-12-21 | $0.3374 | $0.4176 | $0.3212 | $0.3816 | $13,868,700 | $80,128,440 |
| 2017-12-22 | $0.3692 | $0.3750 | $0.1912 | $0.2731 | $10,570,700 | $57,353,310 |
| 2017-12-23 | $0.2819 | $0.3718 | $0.2819 | $0.3239 | $14,647,200 | $68,011,230 |
| 2017-12-24 | $0.3339 | $0.3725 | $0.2883 | $0.3714 | $11,215,400 | $77,994,840 |
| 2017-12-25 | $0.3755 | $0.4998 | $0.3537 | $0.4556 | $37,073,400 | $95,671,170 |
| 2017-12-26 | $0.4612 | $0.6793 | $0.4612 | $0.6726 | $43,223,100 | $141,237,600 |
| 2017-12-27 | $0.6511 | $0.8903 | $0.5980 | $0.7809 | $73,075,504 | $163,994,250 |
| 2017-12-28 | $0.7622 | $0.8344 | $0.6275 | $0.7422 | $36,292,300 | $155,872,080 |
| 2017-12-29 | $0.7408 | $0.7517 | $0.6525 | $0.6795 | $21,915,500 | $142,697,310 |
| 2017-12-30 | $0.6518 | $0.6985 | $0.5083 | $0.5795 | $26,570,800 | $121,698,570 |
| 2017-12-31 | $0.5551 | $0.6119 | $0.5362 | $0.5885 | $12,015,700 | $123,587,310 |